1,900CHF
9,07%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,86 | 1,98 | 1,79 | 1,90 | 9,07% | 669.806,00 |
| 25.04.2024 | 1,91 | 1,91 | 1,73 | 1,74 | -8,60% | 758.042,00 |
| 24.04.2024 | 2,00 | 2,00 | 1,87 | 1,91 | -4,70% | 360.301,00 |
| 23.04.2024 | 2,05 | 2,15 | 1,97 | 2,00 | 0,00% | 784.329,00 |
| 22.04.2024 | 1,96 | 2,03 | 1,89 | 2,00 | 1,52% | 309.561,00 |
| 19.04.2024 | 1,86 | 2,03 | 1,83 | 1,97 | 1,03% | 557.270,00 |
| 18.04.2024 | 1,82 | 1,95 | 1,80 | 1,95 | 7,14% | 890.742,00 |
| 17.04.2024 | 2,00 | 2,05 | 1,65 | 1,82 | -15,35% | 1.852.728,00 |
| 16.04.2024 | 2,08 | 2,15 | 2,00 | 2,15 | 3,37% | 710.463,00 |
| 15.04.2024 | 2,08 | 2,16 | 1,92 | 2,08 | 1,36% | 549.822,00 |
| 12.04.2024 | 1,87 | 2,09 | 1,86 | 2,05 | 10,32% | 924.900,00 |
| 11.04.2024 | 2,28 | 2,30 | 1,80 | 1,86 | -26,37% | 3.005.502,00 |
| 10.04.2024 | 2,64 | 2,64 | 2,40 | 2,53 | -3,14% | 525.359,00 |
| 09.04.2024 | 2,50 | 2,64 | 2,44 | 2,61 | 6,19% | 666.872,00 |
| 08.04.2024 | 2,46 | 2,51 | 2,42 | 2,46 | 1,40% | 402.520,00 |
| 05.04.2024 | 2,45 | 2,48 | 2,37 | 2,42 | -2,18% | 302.696,00 |
| 04.04.2024 | 2,58 | 2,58 | 2,44 | 2,48 | -3,28% | 801.950,00 |
| 03.04.2024 | 2,31 | 2,56 | 2,25 | 2,56 | 7,65% | 1.039.711,00 |
| 02.04.2024 | 2,93 | 2,93 | 2,35 | 2,38 | -15,91% | 1.190.154,00 |
| 28.03.2024 | 2,67 | 2,97 | 2,63 | 2,83 | 9,95% | 1.874.799,00 |
| 27.03.2024 | 2,57 | 2,68 | 2,50 | 2,57 | 1,34% | 869.081,00 |
| 26.03.2024 | 2,28 | 2,58 | 2,23 | 2,54 | 13,51% | 1.062.979,00 |
| 25.03.2024 | 2,20 | 2,29 | 2,12 | 2,24 | 5,17% | 512.686,00 |
| 22.03.2024 | 2,10 | 2,25 | 2,07 | 2,13 | -0,09% | 765.773,00 |
| 21.03.2024 | 2,34 | 2,35 | 2,01 | 2,13 | -6,75% | 1.137.445,00 |
| 20.03.2024 | 2,62 | 2,66 | 2,25 | 2,28 | 1,42% | 2.669.337,00 |
| 19.03.2024 | 2,12 | 2,33 | 2,01 | 2,25 | 6,53% | 1.226.447,00 |
| 18.03.2024 | 1,85 | 2,13 | 1,85 | 2,11 | 15,85% | 1.069.848,00 |
| 15.03.2024 | 1,73 | 1,86 | 1,65 | 1,82 | 4,35% | 1.258.822,00 |
| 14.03.2024 | 1,81 | 1,81 | 1,72 | 1,75 | -1,91% | 446.557,00 |
| 13.03.2024 | 1,83 | 1,85 | 1,75 | 1,78 | 0,68% | 432.605,00 |
| 12.03.2024 | 1,86 | 1,90 | 1,76 | 1,77 | -7,14% | 699.816,00 |
| 11.03.2024 | 1,81 | 1,98 | 1,81 | 1,91 | 4,50% | 366.986,00 |
| 08.03.2024 | 2,08 | 2,08 | 1,81 | 1,82 | -13,52% | 987.121,00 |
| 07.03.2024 | 1,73 | 2,19 | 1,65 | 2,11 | 22,56% | 1.851.411,00 |
| 06.03.2024 | 1,77 | 1,82 | 1,72 | 1,72 | -1,71% | 817.277,00 |
| 05.03.2024 | 1,76 | 1,82 | 1,71 | 1,75 | -1,19% | 814.033,00 |
| 04.03.2024 | 1,93 | 1,93 | 1,77 | 1,77 | -11,05% | 1.324.426,00 |
| 01.03.2024 | 2,20 | 2,25 | 1,91 | 1,99 | -10,80% | 2.236.921,00 |
| 29.02.2024 | 2,62 | 2,79 | 2,23 | 2,23 | -14,48% | 5.015.451,00 |
| 28.02.2024 | 3,55 | 3,70 | 2,56 | 2,61 | -8,74% | 5.955.397,00 |
| 27.02.2024 | 2,90 | 2,96 | 2,53 | 2,86 | 2,95% | 3.160.358,00 |
| 26.02.2024 | 2,36 | 3,49 | 2,36 | 2,78 | 15,75% | 4.943.779,00 |
| 23.02.2024 | 1,68 | 2,40 | 1,64 | 2,40 | 47,24% | 4.169.426,00 |
| 22.02.2024 | 1,50 | 1,66 | 1,48 | 1,63 | 10,28% | 1.151.398,00 |
| 21.02.2024 | 1,45 | 1,49 | 1,38 | 1,48 | 2,43% | 259.452,00 |
| 20.02.2024 | 1,40 | 1,48 | 1,35 | 1,44 | 6,34% | 796.161,00 |
| 19.02.2024 | 1,36 | 1,40 | 1,30 | 1,36 | -1,38% | 513.131,00 |
| 16.02.2024 | 1,51 | 1,51 | 1,38 | 1,38 | -7,84% | 730.511,00 |
| 15.02.2024 | 1,48 | 1,53 | 1,48 | 1,49 | 1,91% | 308.825,00 |
| 14.02.2024 | 1,44 | 1,48 | 1,41 | 1,47 | 1,24% | 265.796,00 |
| 13.02.2024 | 1,58 | 1,58 | 1,45 | 1,45 | -3,08% | 381.031,00 |
| 12.02.2024 | 1,50 | 1,60 | 1,48 | 1,49 | 2,97% | 663.513,00 |
| 09.02.2024 | 1,48 | 1,53 | 1,45 | 1,45 | -1,49% | 377.237,00 |
| 08.02.2024 | 1,42 | 1,49 | 1,42 | 1,47 | 5,07% | 479.104,00 |
| 07.02.2024 | 1,53 | 1,56 | 1,40 | 1,40 | -8,49% | 505.728,00 |
| 06.02.2024 | 1,57 | 1,57 | 1,47 | 1,53 | -0,33% | 246.076,00 |
| 05.02.2024 | 1,46 | 1,54 | 1,42 | 1,54 | 5,86% | 457.191,00 |
| 02.02.2024 | 1,46 | 1,52 | 1,44 | 1,45 | -1,09% | 184.532,00 |
| 01.02.2024 | 1,56 | 1,57 | 1,47 | 1,47 | -5,66% | 414.626,00 |
| 31.01.2024 | 1,58 | 1,63 | 1,54 | 1,56 | 0,65% | 692.684,00 |
| 30.01.2024 | 1,54 | 1,82 | 1,54 | 1,55 | 2,18% | 1.194.259,00 |
| 29.01.2024 | 1,49 | 1,52 | 1,40 | 1,51 | 0,47% | 630.759,00 |
| 26.01.2024 | 1,47 | 1,51 | 1,36 | 1,51 | 9,38% | 921.446,00 |
| 25.01.2024 | 1,30 | 1,38 | 1,30 | 1,38 | 6,34% | 732.116,00 |
| 24.01.2024 | 1,42 | 1,46 | 1,29 | 1,29 | -5,89% | 1.026.965,00 |
| 23.01.2024 | 1,48 | 1,48 | 1,38 | 1,38 | -5,04% | 480.774,00 |
| 22.01.2024 | 1,40 | 1,52 | 1,40 | 1,45 | 4,93% | 684.974,00 |
| 19.01.2024 | 1,51 | 1,54 | 1,38 | 1,38 | -7,44% | 921.261,00 |
| 18.01.2024 | 1,55 | 1,68 | 1,45 | 1,49 | -1,58% | 1.018.357,00 |
| 17.01.2024 | 1,48 | 1,52 | 1,45 | 1,52 | 0,60% | 902.044,00 |
| 16.01.2024 | 1,62 | 1,63 | 1,51 | 1,51 | -7,15% | 1.141.651,00 |
| 15.01.2024 | 1,79 | 1,79 | 1,61 | 1,62 | -8,93% | 1.339.312,00 |
| 12.01.2024 | 1,72 | 1,82 | 1,71 | 1,78 | 2,65% | 462.568,00 |
| 11.01.2024 | 1,86 | 1,89 | 1,73 | 1,74 | -6,72% | 702.366,00 |
| 10.01.2024 | 1,85 | 1,92 | 1,81 | 1,86 | -5,58% | 870.817,00 |
| 09.01.2024 | 2,02 | 2,03 | 1,97 | 1,97 | -1,99% | 314.457,00 |
| 08.01.2024 | 2,00 | 2,05 | 1,95 | 2,01 | 2,08% | 356.447,00 |
| 05.01.2024 | 2,10 | 2,11 | 1,96 | 1,97 | -5,79% | 675.826,00 |
| 04.01.2024 | 2,05 | 2,11 | 2,04 | 2,09 | 0,58% | 400.644,00 |
| 03.01.2024 | 2,18 | 2,18 | 2,05 | 2,08 | -3,24% | 365.691,00 |
| 02.01.2024 | 2,16 | 2,18 | 2,13 | 2,15 | 1,58% | - |
| 29.12.2023 | 2,23 | 2,23 | 2,09 | 2,11 | -3,91% | 441.483,00 |
| 28.12.2023 | 2,28 | 2,31 | 2,15 | 2,20 | -2,74% | 558.139,00 |
| 27.12.2023 | 2,03 | 2,31 | 2,03 | 2,26 | 11,43% | 799.697,00 |
| 22.12.2023 | 2,01 | 2,07 | 1,97 | 2,03 | 0,40% | 522.566,00 |
| 21.12.2023 | 2,18 | 2,20 | 2,02 | 2,02 | -8,09% | 823.044,00 |
| 20.12.2023 | 2,21 | 2,26 | 2,13 | 2,20 | 0,55% | 484.149,00 |
| 19.12.2023 | 2,16 | 2,20 | 2,07 | 2,19 | 3,31% | 591.467,00 |
| 18.12.2023 | 2,19 | 2,27 | 2,06 | 2,12 | -10,18% | 814.235,00 |
| 15.12.2023 | 2,15 | 2,37 | 2,15 | 2,36 | 10,60% | 1.345.480,00 |
| 14.12.2023 | 2,08 | 2,21 | 2,05 | 2,13 | 3,09% | 988.255,00 |
| 13.12.2023 | 1,95 | 2,07 | 1,92 | 2,07 | 6,16% | 658.108,00 |
| 12.12.2023 | 2,05 | 2,05 | 1,95 | 1,95 | -3,47% | 733.671,00 |
| 11.12.2023 | 2,13 | 2,15 | 1,99 | 2,02 | -5,26% | 875.664,00 |
| 08.12.2023 | 1,99 | 2,13 | 1,96 | 2,13 | 6,82% | 999.628,00 |
| 07.12.2023 | 2,18 | 2,18 | 1,92 | 1,99 | -8,87% | 953.420,00 |
| 06.12.2023 | 1,98 | 2,19 | 1,95 | 2,19 | 11,18% | 950.080,00 |
| 05.12.2023 | 2,16 | 2,23 | 1,97 | 1,97 | -8,97% | 757.062,00 |
| 04.12.2023 | 2,18 | 2,25 | 2,12 | 2,16 | -0,83% | 1.368.995,00 |